聯嘉 (6288)-臺銀-鳳山券商分點個股進出

台股 » 個股 » 聯嘉 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯嘉

(6288)

可現股當沖

股價
31.20
漲跌
▼0.75
漲幅
-2.35%
成交量
1,710張
產業
上市汽車類股
263人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

聯嘉 (6288)籌碼相關－臺銀-鳳山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-鳳山券商分點個股進出
臺銀-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	3	31.55	0	0.00	31.20	3	5,772	0.05%
2024/04/24	0	0.00	3	32.10	31.95	-3	5,761	-0.05%
2024/04/22	4	30.95	0	0.00	30.55	4	5,725	0.07%
2024/04/19	7	32.24	0	0.00	31.90	7	5,699	0.12%
2024/04/18	13	33.46	1	33.15	33.30	12	5,649	0.21%
2024/04/17	1	33.75	3	33.85	33.70	-2	5,636	-0.04%
2024/04/16	3	32.55	3	32.60	32.90	0	5,601	0.00%
2024/04/15	2	34.53	2	35.00	34.05	0	5,505	0.00%
2024/04/12	2	34.88	2	35.20	34.80	0	5,457	0.00%
2024/04/11	18	35.65	7	35.46	35.15	11	5,421	0.20%
2024/04/10	5	35.90	13	35.52	35.25	-8	5,335	-0.15%
2024/04/09	7	35.70	4	35.55	35.25	3	5,265	0.06%
2024/04/08	4	36.34	5	36.23	36.70	-1	5,142	-0.02%
2024/04/03	7	36.75	7	36.85	36.70	0	4,895	0.00%
2024/04/02	10	36.51	29	36.58	36.55	-19	4,715	-0.40%
2024/03/28	0	0.00	4	33.78	33.75	-4	4,657	-0.09%
2024/03/27	0	0.00	10	33.55	33.75	-10	4,657	-0.21%
2024/03/25	0	0.00	2	34.50	34.10	-2	4,627	-0.04%
2024/03/21	1	34.65	4	34.34	34.20	-3	4,640	-0.06%
2024/03/20	22	35.23	4	34.95	35.25	18	4,616	0.39%
2024/03/19	0	0.00	1	34.60	34.70	-1	4,566	-0.02%
2024/03/18	1	34.30	2	34.35	34.30	-1	4,550	-0.02%
2024/03/15	0	32.00	0	0.00	32.00	0	4,509	0.00%
2024/03/14	1	32.95	1	33.05	32.40	0	4,517	0.00%
2024/03/13	0	0.00	5	33.84	33.65	-5	4,512	-0.11%
2024/03/12	5	34.58	0	0.00	34.25	5	4,502	0.11%
2024/03/11	1	33.85	0	0.00	34.25	1	4,493	0.02%
2024/03/08	10	33.60	2	33.85	33.60	8	4,494	0.18%
2024/03/07	0	0.00	1	34.00	33.80	-1	4,542	-0.02%
2024/03/06	4	35.10	3	35.25	34.80	1	4,481	0.02%
2024/03/05	2	35.65	2	35.75	35.70	0	4,409	0.00%
2024/03/04	7	35.63	4	36.20	36.35	3	4,313	0.07%
2024/03/01	12	36.83	8	36.46	36.15	4	4,061	0.10%
2024/02/29	9	36.28	14	36.51	36.35	-5	3,711	-0.13%
2024/02/27	4	35.60	13	35.46	36.15	-9	3,190	-0.28%
2024/02/26	10	35.39	4	35.53	35.10	6	2,957	0.20%
2024/02/23	14	35.45	41	35.23	35.40	-27	2,744	-0.98%
2024/02/22	1	33.60	2	33.60	33.60	-1	2,467	-0.04%
2024/02/20	0	0.00	2	33.20	33.25	-2	2,373	-0.08%
2024/02/19	13	33.88	5	33.82	33.95	8	2,300	0.35%
2024/02/15	0	0.00	0.8	31.60	31.80	-0.8	1,994	-0.04%
2024/01/24	0	0.00	2	31.50	31.10	-2	1,988	-0.10%
2024/01/23	2	31.65	0	0.00	31.50	2	2,026	0.10%
2024/01/19	0	0.00	6	30.50	30.65	-6	2,028	-0.30%
2024/01/17	0	0.00	1	31.00	30.75	-1	2,057	-0.05%
2024/01/11	0	0.00	6	31.56	31.60	-6	2,092	-0.29%
2024/01/10	5	31.14	0	0.00	31.45	5	2,121	0.24%
2024/01/05	10	31.95	3	30.90	31.00	7	2,214	0.32%
2023/12/29	0	0.00	3	32.10	31.80	-3	2,797	-0.11%
2023/12/28	5	31.90	7	31.82	31.90	-2	3,239	-0.06%
2023/12/27	15	32.78	13	32.61	31.95	2	3,622	0.06%
2023/12/26	2	32.35	0	0.00	32.35	2	3,406	0.06%
2023/12/20	1	30.50	4	30.55	30.50	-3	3,437	-0.09%
2023/12/19	1	30.35	6	30.37	30.35	-5	3,438	-0.15%
2023/12/18	6	31.81	0	0.00	31.10	6	3,424	0.18%
2023/12/14	6	31.60	0	0.00	31.50	6	3,415	0.18%
2023/12/13	5	32.15	1	32.25	32.10	4	3,379	0.12%
2023/12/12	0	0.00	1	31.75	31.85	-1	3,392	-0.03%
2023/12/11	0	0.00	3	31.33	31.45	-3	3,449	-0.09%
2023/12/08	3	32.07	2	31.88	32.05	1	3,644	0.03%
2023/12/07	2	31.50	0	0.00	31.95	2	3,632	0.06%
2023/12/06	8	31.95	2	31.60	31.50	6	3,618	0.17%
2023/12/05	6	31.69	1	31.85	31.65	5	3,605	0.14%
2023/12/04	2	31.58	21	31.88	32.40	-19	3,566	-0.53%
2023/12/01	9	30.95	5	30.90	30.95	4	3,454	0.12%
2023/11/30	0	0.00	1	30.10	30.30	-1	3,434	-0.03%
2023/11/27	0	0.00	2	29.55	29.55	-2	3,461	-0.06%
2023/11/24	1	30.05	0	0.00	29.70	1	3,469	0.03%
2023/11/21	1	29.85	0	0.00	29.70	1	3,450	0.03%
2023/11/20	5	29.25	0	0.00	29.45	5	3,432	0.15%
2023/11/16	1	28.90	0	0.00	28.95	1	3,449	0.03%
2023/11/15	1	29.00	1	29.30	28.95	0	3,450	0.00%
2023/11/14	10	28.93	0	0.00	28.95	10	3,437	0.29%
2023/11/13	2	28.70	12	28.68	28.75	-10	3,436	-0.29%
2023/11/09	5	29.25	0	0.00	29.25	5	3,423	0.15%
2023/11/01	0	0.00	1	29.50	29.40	-1	3,469	-0.03%
2023/10/31	22	30.53	2	29.80	29.55	20	3,478	0.57%
2023/10/30	5	30.55	0	0.00	30.45	5	3,472	0.14%
2023/10/27	5	30.75	0	0.00	30.45	5	3,490	0.14%
2023/10/26	12	31.18	2	31.10	31.00	10	3,499	0.29%
2023/10/25	0	0.00	5	31.90	31.85	-5	3,496	-0.14%
2023/10/24	2	31.50	2	31.55	31.75	0	3,489	0.00%
2023/10/23	1	30.80	14	31.69	31.20	-13	3,493	-0.37%
2023/10/20	0	0.00	1	30.30	30.45	-1	3,491	-0.03%
2023/10/19	2	31.18	2	31.00	31.10	0	3,526	0.00%
2023/10/18	18	31.01	7	30.54	30.90	11	3,551	0.31%
2023/10/17	1	31.65	0	0.00	31.55	1	3,552	0.03%
2023/10/16	22	31.67	20	31.59	31.30	2	3,655	0.05%
2023/10/13	6	32.45	3	32.28	32.25	3	3,722	0.08%
2023/10/12	8	32.78	2	32.60	32.55	6	3,810	0.16%
2023/10/11	31	32.61	7	32.22	32.15	24	3,888	0.62%
2023/10/06	12	32.28	27	32.41	33.50	-15	4,051	-0.37%
2023/10/05	22	33.04	9	32.62	32.55	13	3,966	0.33%
2023/10/04	25	32.98	25	32.80	33.30	0	3,905	0.00%
2023/10/03	25	31.27	6	32.68	31.00	19	3,893	0.49%
2023/09/28	0	0.00	5	30.05	29.90	-5	3,640	-0.14%
2023/09/26	0	0.00	1	31.30	31.20	-1	3,841	-0.03%
2023/09/25	5	30.65	0	0.00	31.00	5	3,878	0.13%
2023/09/22	1	28.95	40	29.14	29.45	-39	3,825	-1.02%
2023/09/21	22	29.31	20	29.20	29.40	2	3,840	0.05%
2023/09/19	2	30.55	12	30.55	30.05	-10	3,897	-0.26%
2023/09/18	1	30.45	2	30.25	30.40	-1	3,938	-0.03%
2023/09/15	26	30.44	23	30.43	30.35	3	3,974	0.08%
2023/09/14	1	31.10	2	31.25	31.25	-1	3,972	-0.03%
2023/09/13	14	31.91	5	31.94	32.10	9	4,011	0.22%
2023/09/12	0	0.00	2	30.25	30.25	-2	3,846	-0.05%
2023/09/11	10	30.68	40	30.11	29.90	-30	3,921	-0.76%
2023/09/08	1	30.25	0	0.00	30.45	1	4,167	0.02%
2023/09/07	1	31.00	4	30.64	30.55	-3	4,626	-0.06%
2023/09/05	0	0.00	2	31.08	31.05	-2	5,551	-0.04%
2023/09/04	5	30.60	2	30.75	30.50	3	5,668	0.05%
2023/08/31	3	29.30	0	0.00	29.40	3	5,701	0.05%
2023/08/30	4	29.48	2	29.55	29.50	2	5,766	0.03%
2023/08/28	0	0.00	0.4	28.60	28.45	-0.4	5,965	-0.01%
2023/08/25	1	29.25	1	29.20	29.15	0	5,972	0.00%
2023/08/22	40	29.30	0	0.00	28.85	40	6,237	0.64%
2023/08/21	0	0.00	49	28.98	28.95	-49	6,330	-0.77%
2023/08/18	0	0.00	11	29.39	29.30	-11	6,430	-0.17%
2023/08/17	0	0.00	20	29.23	29.75	-20	6,682	-0.30%
2023/08/16	0	0.00	65	28.80	29.45	-65	6,814	-0.95%
2023/08/15	2	29.50	2	29.70	29.45	0	6,994	0.00%
2023/08/10	3	30.20	0	0.00	30.20	3	7,073	0.04%
2023/08/04	3	30.32	9	30.84	30.80	-6	7,391	-0.08%
2023/08/02	0	0.00	2	29.80	29.90	-2	7,466	-0.03%
2023/07/31	7	31.03	8	30.70	30.70	-1	7,481	-0.01%
2023/07/28	0	0.00	3	31.35	31.15	-3	7,511	-0.04%
2023/07/27	1	31.25	0	0.00	31.10	1	7,602	0.01%
2023/07/26	2	31.15	0	0.00	30.95	2	7,813	0.03%
2023/07/25	2	31.25	3	31.38	31.50	-1	8,488	-0.01%
2023/07/24	13	31.15	9	31.01	31.00	4	8,850	0.05%
2023/07/21	10	31.55	1	32.15	31.90	9	8,825	0.10%
2023/07/20	1	32.60	3.3	32.11	32.30	-2.3	8,856	-0.03%
2023/07/19	14	32.49	7	33.07	32.10	7	8,860	0.08%
2023/07/18	4	33.59	16	33.55	33.20	-12	8,953	-0.13%
2023/07/17	26	34.37	32	34.50	34.70	-6	9,204	-0.07%
2023/07/14	13	34.18	4	33.84	33.85	9	9,248	0.10%
2023/07/13	1	34.85	17	35.49	34.40	-16	9,299	-0.17%
2023/07/12	8	33.58	7	34.00	33.80	1	9,091	0.01%
2023/07/11	29.2	34.69	28	34.95	33.65	1.2	9,062	0.01%
2023/07/10	77.1	36.26	42	36.55	35.95	35.1	8,864	0.40%
2023/07/07	22	34.55	16	34.86	34.55	6	8,476	0.07%
2023/07/06	6	34.12	21	34.14	34.30	-15	8,419	-0.18%
2023/07/05	8.1	34.42	16	34.23	34.10	-7.9	8,651	-0.09%
2023/07/04	46.1	34.76	21	34.76	34.80	25.1	8,656	0.29%
2023/07/03	5.1	33.05	3	33.20	33.15	2.1	8,507	0.02%
2023/06/30	8	33.23	6	33.50	33.60	2	8,551	0.02%
2023/06/29	6	33.39	4	33.43	33.45	2	8,708	0.02%
2023/06/28	0.1	33.20	4	33.11	33.10	-3.9	8,881	-0.04%
2023/06/27	11.1	33.33	13	33.30	33.00	-1.9	9,082	-0.02%
2023/06/26	7.1	33.83	3	33.78	33.75	4.1	9,750	0.04%
2023/06/21	10.2	34.66	15	34.67	34.70	-4.8	10,072	-0.05%
2023/06/20	1	34.50	3	34.40	34.35	-2	10,444	-0.02%
2023/06/19	5	34.77	4	34.84	34.70	1	10,736	0.01%
2023/06/16	3	34.00	2	33.98	33.85	1	10,791	0.01%
2023/06/15	23	33.93	13	34.41	34.45	10	10,765	0.09%
2023/06/14	14	34.88	9	34.44	34.15	5	10,716	0.05%
2023/06/13	34	35.63	42	35.70	35.70	-8	10,514	-0.08%
2023/06/12	24	35.69	65	36.20	36.60	-41	10,108	-0.41%
2023/06/09	14	33.46	14	33.59	33.65	0	9,367	0.00%
2023/06/08	7	32.89	6	33.13	33.05	1	9,199	0.01%
2023/06/07	28	32.72	4	32.55	32.55	24	9,125	0.26%
2023/06/05	13	32.81	16	32.66	32.70	-3	9,160	-0.03%
2023/06/02	5	32.27	12	32.33	32.40	-7	9,177	-0.08%
2023/06/01	12	32.06	6	32.26	32.20	6	9,217	0.07%
2023/05/31	0	0.00	11	31.56	31.50	-11	9,187	-0.12%
2023/05/30	11	31.55	7	31.47	31.45	4	9,269	0.04%
2023/05/29	0	0.00	1	31.95	31.75	-1	9,252	-0.01%
2023/05/26	12	32.21	4	32.33	31.80	8	9,253	0.09%
2023/05/25	45	33.68	40	33.25	33.45	5	9,196	0.05%
2023/05/24	8	33.96	13.3	33.91	33.80	-5.2	9,271	-0.06%
2023/05/23	43	33.59	16	33.81	33.95	27	9,935	0.27%
2023/05/22	11	33.12	17	33.17	32.85	-6	9,816	-0.06%
2023/05/19	40.1	32.77	9	32.68	31.95	31.1	9,777	0.32%
2023/05/18	5	31.93	0	0.00	31.90	5	9,613	0.05%
2023/05/17	1	32.16	1	31.95	31.80	0	9,588	0.00%
2023/05/16	12	31.96	10	32.04	32.05	2	9,615	0.02%
2023/05/15	0	0.00	7	32.35	31.55	-7	9,625	-0.07%
2023/05/12	17	31.65	15	31.93	31.85	2	9,536	0.02%
2023/05/11	19	30.03	5	30.80	30.75	14	9,404	0.15%
2023/05/10	5	31.45	35	31.00	31.50	-30	9,282	-0.32%
2023/05/09	23	31.77	27	31.31	31.30	-4	9,246	-0.04%
2023/05/08	6	31.95	0	0.00	31.90	6	9,142	0.07%
2023/05/05	15	32.15	14	31.94	31.95	1	9,115	0.01%
2023/05/04	6	32.09	5	32.25	32.05	1	9,076	0.01%
2023/05/03	10	31.94	2	32.05	31.70	8	9,015	0.09%
2023/05/02	29	33.07	56	32.73	32.55	-27	8,912	-0.30%
2023/04/28	75.2	33.88	5	33.72	33.55	70.2	8,683	0.81%
2023/04/27	23	32.83	20	32.40	33.55	3	7,973	0.04%
2023/04/26	5	30.17	8	30.11	30.50	-3	7,584	-0.04%
2023/04/25	3	30.90	7	31.22	30.15	-4	7,544	-0.05%
2023/04/24	5	30.94	5	31.02	30.85	0	7,472	0.00%
2023/04/21	16	31.06	24	31.05	31.05	-8	7,428	-0.11%
2023/04/20	18	32.60	12	33.15	32.50	6	7,205	0.08%
2023/04/19	16	32.61	25	32.77	32.45	-9	6,840	-0.13%
2023/04/18	12	32.30	10	32.37	32.05	2	6,658	0.03%
2023/04/17	22	31.98	13	31.87	31.75	9	6,467	0.14%
2023/04/14	8	31.76	6	31.73	31.80	2	6,403	0.03%
2023/04/13	8	31.61	20	31.67	31.40	-12	6,346	-0.19%
2023/04/12	3	31.95	11	31.98	31.85	-8	6,278	-0.13%
2023/04/11	7	31.84	4	31.99	31.70	3	6,218	0.05%
2023/04/10	39	31.99	36	32.22	31.55	3	6,138	0.05%
2023/04/07	2	31.03	10	31.22	31.25	-8	5,873	-0.14%
2023/04/06	3	31.40	4	31.39	31.45	-1	5,794	-0.02%
2023/03/31	8	31.34	6	31.56	31.65	2	5,745	0.03%
2023/03/30	24	31.29	13.2	31.57	31.50	10.8	5,622	0.19%
2023/03/29	15	30.93	4	30.90	30.85	11	5,453	0.20%
2023/03/28	16.1	30.84	15	30.38	30.20	1.1	5,267	0.02%
2023/03/27	28	32.68	17	32.54	30.90	11	5,054	0.22%
2023/03/24	18	32.01	23	32.37	33.00	-5	4,343	-0.12%
2023/03/23	21	31.29	18	30.95	30.00	3	3,979	0.08%
2023/03/22	10.5	29.90	8	30.54	30.70	2.5	3,564	0.07%
2023/03/21	4	28.86	7	28.99	29.50	-3	3,238	-0.09%
2023/03/20	3	28.55	2	28.30	28.50	1	3,073	0.03%
2023/03/17	3	27.62	4	27.48	28.25	-1	3,055	-0.03%
2023/03/16	2	27.00	0	0.00	27.25	2	3,014	0.07%
2023/03/15	0.1	28.00	3	28.02	28.05	-2.9	2,972	-0.10%
2023/03/13	1	27.20	2	27.10	27.25	-1	2,994	-0.03%
2023/03/10	1	27.85	0	0.00	27.70	1	3,027	0.03%
2023/03/09	0	0.00	4	28.20	28.20	-4	3,068	-0.13%
2023/03/08	6	28.58	9	28.45	28.55	-3	3,028	-0.10%
2023/03/07	1	28.50	4	28.66	28.55	-3	2,971	-0.10%
2023/03/06	3	28.57	1	29.00	28.20	2	2,891	0.07%
2023/03/03	2	28.43	2	28.25	28.35	0	2,762	0.00%
2023/03/02	11	27.83	15	28.12	28.50	-4	2,677	-0.15%
2023/03/01	1	26.95	4	26.88	27.30	-3	2,587	-0.12%
2023/02/24	6	27.53	5	27.10	27.10	1	2,553	0.04%
2023/02/23	10	27.98	9	27.93	28.00	1	2,463	0.04%
2023/02/22	22	27.53	18	27.78	27.85	4	2,354	0.17%
2023/02/21	29	28.78	14	28.67	28.45	15	2,168	0.69%
2023/02/20	1	26.20	5	27.28	27.95	-4	1,394	-0.29%
2023/02/17	8	25.59	5	25.54	25.45	3	1,249	0.24%
2023/02/16	1	25.00	15	25.05	25.10	-14	1,149	-1.22%
2023/02/14	19	24.71	6	24.76	24.30	13	1,098	1.18%
2023/02/13	3	24.58	0	0.00	24.55	3	1,003	0.30%
2023/02/06	1	23.50	0	0.00	23.45	1	929	0.11%
2023/02/03	3	24.00	0	0.00	23.50	3	927	0.32%
2022/12/28	1	22.50	0	0.00	22.65	1	852	0.12%
2022/12/22	0	0.00	1	23.00	22.95	-1	832	-0.12%
2022/12/13	1	24.95	0	0.00	24.85	1	741	0.13%
2022/12/07	0	0.00	1	25.90	25.10	-1	669	-0.15%
2022/12/06	2	26.00	3	25.70	25.60	-1	651	-0.15%
2022/12/02	1	25.70	0	0.00	25.40	1	550	0.18%
2022/12/01	0	0.00	1	25.50	25.20	-1	489	-0.20%
2022/11/11	2	22.00	2	22.35	22.15	0	336	0.00%
2022/10/27	5	20.60	0	0.00	20.65	5	448	1.11%
2022/10/21	5	20.45	0	0.00	20.30	5	463	1.08%
2022/10/17	0	0.00	12	20.03	20.75	-12	484	-2.48%
2022/10/14	1	20.60	1	20.80	20.75	0	486	0.00%
2022/10/13	1	21.05	0	0.00	20.20	1	491	0.20%
2022/10/05	0	0.00	1	22.85	22.90	-1	499	-0.20%
2022/10/03	2	23.35	7	22.55	22.80	-5	505	-0.99%
2022/09/30	0	0.00	7	21.99	22.05	-7	497	-1.41%
2022/09/13	0	25.40	0	0.00	25.55	0	494	0.00%
2022/09/08	0	0.00	1.6	24.18	24.60	-1.6	492	-0.33%
2022/08/23	1	24.30	0	0.00	24.30	1	488	0.20%
2022/08/22	0	0.00	5	24.80	24.25	-5	487	-1.03%
2022/08/18	1	25.45	1	25.25	25.50	0	486	0.00%
2022/08/17	1	25.60	12	25.26	25.10	-11	516	-2.13%
2022/08/15	6	22.97	0	0.00	23.15	6	446	1.34%
2022/08/12	1	22.75	1	22.95	23.00	0	450	0.00%
2022/08/09	15	21.28	0	0.00	21.40	15	462	3.25%
2022/07/28	1	23.00	0	0.00	22.55	1	436	0.23%
2022/07/26	3	22.17	0	0.00	22.25	3	429	0.70%
2022/07/15	1	23.10	0	0.00	23.40	1	418	0.24%
2022/07/04	0	0.00	1	22.65	22.50	-1	428	-0.23%
2022/07/01	0	0.00	3	22.50	22.50	-3	432	-0.69%
2022/06/28	1	23.65	0	0.00	23.65	1	429	0.23%
2022/06/27	3	23.65	0	0.00	23.40	3	437	0.69%
2022/06/24	0	0.00	1	23.05	23.10	-1	461	-0.22%
2022/06/21	0	0.00	3	24.55	24.50	-3	462	-0.65%
2022/06/20	10	23.30	0	0.00	23.00	10	460	2.17%
2022/06/17	3	24.10	0	0.00	24.00	3	454	0.66%
2022/06/14	0	0.00	55	24.84	25.05	-55	459	-11.97%
2022/06/13	0	25.75	2	25.35	25.40	-2	459	-0.43%
2022/06/07	1	25.75	0	0.00	25.75	1	487	0.20%
2022/05/30	0	0.00	4	25.30	25.35	-4	565	-0.71%
2022/05/27	0	0.00	1	25.35	25.50	-1	572	-0.17%
2022/05/26	2	25.20	0	0.00	24.85	2	583	0.34%
2022/05/25	2	25.70	4	26.15	25.30	-2	599	-0.33%
2022/05/23	1	24.70	1	24.75	24.90	0	609	0.00%
2022/05/18	1	24.70	0	0.00	25.20	1	683	0.15%
2022/05/17	0	0.00	2	24.75	24.70	-2	718	-0.28%
2022/05/03	1	23.35	0	0.00	23.65	1	1,052	0.10%
2022/04/27	1	21.50	1	21.85	22.35	0	1,149	0.00%
2022/04/20	0	0.00	2	24.45	24.35	-2	1,521	-0.13%
2022/04/18	2	24.05	0	0.00	24.20	2	2,391	0.08%
2022/04/08	6	25.69	0	0.00	25.70	6	2,804	0.21%
2022/04/07	15	25.93	0	0.00	25.70	15	2,811	0.53%
2022/04/06	10	26.07	0	0.00	26.05	10	2,839	0.35%
2022/04/01	4	26.20	0	0.00	26.15	4	2,847	0.14%
2022/03/31	8	26.33	0	0.00	26.25	8	2,873	0.28%
2022/03/30	13	26.55	0	0.00	26.65	13	2,879	0.45%
2022/03/28	15	25.75	0	0.00	26.00	15	2,859	0.52%
2022/03/25	7	26.39	0	0.00	26.20	7	2,857	0.24%
2022/03/24	2	26.55	0	0.00	26.50	2	2,875	0.07%
2022/03/23	10	26.70	0	0.00	26.70	10	2,880	0.35%
2022/03/22	5	26.52	0	0.00	26.65	5	2,894	0.17%
2022/03/21	8	26.71	0	0.00	26.65	8	2,897	0.28%
2022/03/18	11	26.52	0	0.00	26.75	11	2,899	0.38%
2022/03/17	26	26.52	0	0.00	26.60	26	2,901	0.90%
2022/03/16	1	25.85	0	0.00	26.00	1	2,903	0.03%
2022/03/15	30	26.00	0	0.00	25.75	30	2,912	1.03%
2022/03/14	10	25.85	10	25.80	25.95	0	2,922	0.00%
2022/03/11	8	25.96	0	0.00	26.05	8	2,981	0.27%
2022/03/09	2	26.20	0	0.00	26.20	2	2,970	0.07%
2022/03/08	20	26.48	20	25.53	25.75	0	2,968	0.00%
2022/03/07	0	0.00	50	26.65	26.50	-50	2,956	-1.69%
2022/03/02	2	28.75	0	0.00	28.75	2	2,923	0.07%
2022/03/01	0	0.00	1	29.20	29.25	-1	2,917	-0.03%
2022/02/25	61	28.36	0	0.00	28.70	61	2,907	2.10%
2022/02/24	11	28.53	65	28.60	27.50	-54	2,893	-1.87%
2022/02/23	1	29.45	0	0.00	29.45	1	2,849	0.04%
2022/02/22	4	29.36	0	0.00	29.55	4	2,851	0.14%
2022/02/21	6	30.03	3	30.25	30.30	3	2,841	0.11%
2022/02/18	1	29.80	4	29.88	30.00	-3	2,814	-0.11%
2022/02/17	1	29.80	3	29.90	29.65	-2	2,799	-0.07%
2022/02/15	9	28.98	0	0.00	28.35	9	2,754	0.33%
2022/02/14	0	0.00	1	29.00	28.85	-1	2,739	-0.04%
2022/02/11	2	29.75	0	0.00	29.70	2	2,728	0.07%
2022/02/10	2	30.30	0	0.00	29.85	2	2,704	0.07%
2022/02/09	5	30.62	2	30.83	31.05	3	2,666	0.11%
2022/02/08	0	0.00	7	30.33	30.45	-7	2,641	-0.27%
2022/02/07	0	0.00	2	29.40	29.50	-2	2,573	-0.08%
2022/01/26	1	27.30	0	0.00	27.30	1	2,547	0.04%
2022/01/25	2	27.80	1	27.70	27.70	1	2,613	0.04%
2022/01/24	15	27.39	1	27.65	27.70	14	2,639	0.53%
2022/01/21	9	28.81	5	29.05	28.20	4	2,658	0.15%
2022/01/20	6	29.54	11	29.60	29.30	-5	2,699	-0.19%
2022/01/19	5	28.98	6	28.98	29.00	-1	2,689	-0.04%
2022/01/18	8	30.19	4	30.10	29.50	4	2,708	0.15%
2022/01/17	0	0.00	10	28.80	29.85	-10	2,613	-0.38%
2022/01/14	18	27.78	0	0.00	27.80	18	2,553	0.70%
2022/01/13	30	28.81	18	28.93	28.45	12	2,513	0.48%
2022/01/12	23	29.77	9	29.99	29.65	14	2,415	0.58%
2022/01/11	38	31.96	89	32.01	29.90	-51	2,276	-2.24%
2022/01/10	86	29.33	16	29.43	30.45	70	1,563	4.48%
2022/01/07	20	27.93	23	28.60	28.95	-3	1,239	-0.24%
2022/01/05	0	0.00	2	27.20	26.95	-2	1,179	-0.17%
2022/01/03	1	27.50	0	0.00	27.50	1	1,220	0.08%
2021/12/30	0	0.00	2	27.75	27.60	-2	1,253	-0.16%
2021/12/29	0	0.00	2	28.15	28.00	-2	1,350	-0.15%
2021/12/27	3	27.90	1	28.00	27.70	2	1,388	0.14%
2021/12/24	10	27.36	0	0.00	27.35	10	1,387	0.72%
2021/12/22	10	27.15	0	0.00	27.25	10	1,447	0.69%
2021/12/21	5	27.25	0	0.00	27.10	5	1,479	0.34%
2021/12/15	2	26.35	0	0.00	26.80	2	1,839	0.11%
2021/12/14	3	26.55	1	27.00	26.50	2	1,970	0.10%
2021/12/13	10	26.73	0	0.00	27.20	10	1,987	0.50%
2021/12/08	0	0.00	1	27.40	27.20	-1	2,000	-0.05%
2021/12/07	19	27.56	11	27.87	27.35	8	1,982	0.40%
2021/12/06	2	26.00	0	0.00	26.15	2	1,920	0.10%
2021/12/03	0	0.00	1	25.40	25.35	-1	1,913	-0.05%
2021/11/29	0	0.00	23	25.05	25.10	-23	1,915	-1.20%
2021/11/26	1	25.80	5	25.65	25.50	-4	1,909	-0.21%
2021/11/24	1	26.30	20	26.29	26.35	-19	1,895	-1.00%
2021/11/23	0	0.00	6	26.40	26.40	-6	1,893	-0.32%
2021/11/19	1	27.00	0	0.00	26.75	1	1,931	0.05%
2021/11/18	2	27.60	0	0.00	27.20	2	1,920	0.10%
2021/11/17	1	27.00	0	0.00	27.05	1	1,904	0.05%
2021/11/11	5	26.64	0	0.00	26.50	5	1,889	0.26%
2021/11/05	12	26.35	0	0.00	26.45	12	1,887	0.64%
2021/11/04	2	27.45	0	0.00	27.30	2	1,854	0.11%
2021/11/03	1	27.00	0	0.00	27.40	1	1,851	0.05%
2021/11/02	2	28.55	0	0.00	27.25	2	1,845	0.11%
2021/11/01	0	0.00	3.1	29.30	29.30	-3.1	1,770	-0.18%
2021/10/29	0	0.00	1	28.70	29.00	-1	1,733	-0.06%
2021/10/28	3	29.18	3	28.90	28.85	0	1,696	0.00%
2021/10/26	1	27.85	0	0.00	27.65	1	1,600	0.06%
2021/10/25	0	0.00	5	26.05	27.25	-5	1,551	-0.32%
2021/10/22	0	0.00	5	25.95	25.95	-5	1,534	-0.33%
2021/10/14	10	26.35	0	0.00	26.15	10	1,547	0.65%
2021/10/12	10	27.55	22	27.26	27.25	-12	1,527	-0.79%
2021/10/08	5	28.40	0	0.00	28.20	5	1,513	0.33%
2021/10/07	15	28.37	0	0.00	28.20	15	1,497	1.00%
2021/10/06	22	28.79	13.2	29.37	28.40	8.8	1,484	0.59%
2021/10/05	28	28.28	1	27.45	28.50	27	1,390	1.94%
2021/10/04	1	26.75	106	26.42	26.70	-105	1,348	-7.79%	大賣/鉅額交易
2021/10/01	1	26.85	2	26.65	26.60	-1	1,334	-0.07%
2021/09/30	2	27.75	0	0.00	27.90	2	1,329	0.15%
2021/09/29	4	28.23	8	27.95	28.05	-4	1,319	-0.30%
2021/09/28	3	27.00	0	0.00	27.25	3	1,282	0.23%
2021/09/27	6	28.48	4	28.51	28.25	2	1,254	0.16%
2021/09/24	5	29.69	0.1	29.60	29.45	4.9	1,212	0.40%
2021/09/23	7	28.11	3	28.42	28.95	4	1,060	0.38%
2021/09/22	1	27.50	10	26.40	27.85	-9	945	-0.95%
2021/09/17	0	0.00	8	26.80	26.40	-8	889	-0.90%
2021/09/16	3	24.90	14	24.53	25.40	-11	787	-1.40%
2021/09/15	0	0.00	4	24.60	24.65	-4	813	-0.49%
2021/09/10	1	23.15	0	0.00	23.00	1	810	0.12%
2021/09/09	3	23.20	0	0.00	23.10	3	816	0.37%
2021/09/07	1	23.25	0	0.00	23.20	1	825	0.12%
2021/09/01	1	24.25	0	0.00	24.40	1	841	0.12%
2021/08/30	2	23.80	1	23.80	23.80	1	848	0.12%
2021/08/26	3	24.10	3	24.15	24.00	0	857	0.00%
2021/08/25	1	24.75	2	24.75	24.75	-1	852	-0.12%
2021/08/23	1	22.70	0	0.00	22.55	1	858	0.12%
2021/08/20	2	21.83	0	0.00	21.80	2	872	0.23%
2021/08/18	16.1	21.78	10	21.31	22.50	6.1	878	0.69%
2021/08/17	17	22.91	0	22.85	22.50	17	878	1.94%
2021/08/16	11	23.03	40	22.84	22.70	-29	885	-3.27%
2021/08/13	12	24.19	0	0.00	23.75	12	884	1.36%
2021/08/12	17	24.49	0	0.00	24.50	17	902	1.88%
2021/08/11	1	24.20	37	24.41	24.20	-36	940	-3.83%
2021/08/10	1	24.95	51	25.01	24.90	-50	980	-5.10%
2021/08/09	0	0.00	8	25.41	25.40	-8	1,010	-0.79%
2021/08/06	1	25.80	0	0.00	25.90	1	1,029	0.10%
2021/07/28	3	26.67	0	0.00	26.45	3	1,507	0.20%
2021/07/27	0	0.00	2	27.60	27.35	-2	1,552	-0.13%
2021/07/23	0	0.00	1	27.20	27.00	-1	1,783	-0.06%
2021/07/22	3	26.38	4	26.78	26.70	-1	1,929	-0.05%
2021/07/21	8	25.51	0	0.00	25.40	8	1,934	0.41%
2021/07/20	4	26.15	0	0.00	26.10	4	1,950	0.21%
2021/07/19	6	26.55	0	0.00	26.55	6	1,955	0.31%
2021/07/15	2	26.45	0	0.00	26.50	2	1,992	0.10%
2021/07/14	7	26.42	0	0.00	26.50	7	1,996	0.35%
2021/07/13	8	27.56	1	27.65	26.95	7	1,999	0.35%
2021/07/12	1	27.20	4	27.90	27.55	-3	1,986	-0.15%
2021/07/09	11.1	27.17	0	0.00	27.00	11.1	1,980	0.56%
2021/07/08	8.3	27.77	0	0.00	27.60	8.3	2,000	0.41%
2021/07/07	5	28.23	0	0.00	27.85	5	2,021	0.25%
2021/07/06	0	0.00	2	29.00	28.70	-2	2,027	-0.10%
2021/07/02	0	0.00	1	28.35	28.40	-1	2,133	-0.05%
2021/07/01	13	28.56	0	0.00	27.90	13	2,163	0.60%
2021/06/30	2	28.30	0	0.00	28.25	2	2,166	0.09%
2021/06/29	5	28.22	3	28.10	28.20	2	2,179	0.09%
2021/06/24	3	29.82	10	29.51	30.00	-7	2,231	-0.31%
2021/06/22	6	28.05	1	28.10	28.20	5	2,206	0.23%
2021/06/18	1	28.80	0	0.00	28.70	1	2,270	0.04%
2021/06/17	0	0.00	1	29.00	29.05	-1	2,286	-0.04%
2021/06/16	3	28.65	0	0.00	28.60	3	2,307	0.13%
2021/06/15	0	0.00	1	29.10	28.95	-1	2,319	-0.04%
2021/06/11	5	28.65	0	0.00	28.50	5	2,328	0.21%
2021/06/10	5	28.59	0	0.00	28.65	5	2,338	0.21%
2021/06/09	2	28.68	7	28.91	28.60	-5	2,365	-0.21%
2021/06/08	10	28.62	0	0.00	28.30	10	2,390	0.42%
2021/06/07	5	28.33	0	0.00	27.90	5	2,407	0.21%
2021/06/04	0	0.00	20	28.33	28.15	-20	2,411	-0.83%
2021/06/03	1	28.40	0	0.00	28.40	1	2,424	0.04%
2021/06/01	1	29.25	1	29.45	29.10	0	2,423	0.00%
2021/05/31	0	0.00	3	28.22	28.30	-3	2,415	-0.12%
2021/05/28	0	0.00	2	27.05	27.70	-2	2,412	-0.08%
2021/05/25	0	0.00	2	26.10	26.35	-2	2,446	-0.08%
2021/05/24	0	0.00	2	25.25	25.55	-2	2,454	-0.08%
2021/05/19	63	24.73	0	0.00	25.60	63	2,552	2.47%
2021/05/17	0	0.00	170	22.77	22.05	-170	2,533	-6.71%	大賣/鉅額交易
2021/05/14	1	25.00	0	0.00	24.50	1	2,512	0.04%
2021/05/13	24	24.76	0	0.00	25.00	24	2,502	0.96%
2021/05/12	63	27.15	17	28.38	27.00	46	2,466	1.86%
2021/05/11	15	31.75	3	30.45	29.80	12	2,403	0.50%
2021/05/10	1	32.95	3	33.15	33.00	-2	2,334	-0.09%
2021/05/07	7	32.39	0	0.00	32.35	7	2,288	0.31%
2021/05/06	2	32.70	5	32.56	32.75	-3	2,269	-0.13%
2021/05/05	6	32.64	17	32.09	32.20	-11	2,249	-0.49%
2021/05/04	11	30.82	2	31.10	30.75	9	2,187	0.41%
2021/05/03	0	0.00	1	32.00	32.00	-1	2,166	-0.05%
2021/04/29	26	32.86	12	33.33	32.45	14	2,147	0.65%
2021/04/28	0	0.00	57	32.02	32.35	-57	1,969	-2.89%
2021/04/27	0	0.00	2	30.05	30.40	-2	1,861	-0.11%
2021/04/26	7	30.24	0	0.00	30.20	7	1,989	0.35%
2021/04/23	5	30.52	1	30.50	30.45	4	1,992	0.20%
2021/04/22	7	30.93	0	0.00	30.40	7	2,017	0.35%
2021/04/19	5	30.65	2	30.60	30.95	3	2,095	0.14%
2021/04/16	0	0.00	3	31.00	30.85	-3	2,233	-0.13%
2021/04/15	0	0.00	4	30.70	30.80	-4	2,293	-0.17%
2021/04/14	17	30.48	2	30.25	30.65	15	2,343	0.64%
2021/04/13	30	31.06	4	30.85	30.80	26	2,460	1.06%
2021/04/12	5	31.85	11	31.76	31.65	-6	2,986	-0.20%
2021/04/09	22	32.17	1	32.10	32.10	21	3,237	0.65%
2021/04/08	4	32.35	20	32.01	32.60	-16	3,241	-0.49%
2021/04/07	0	0.00	1	31.65	31.65	-1	3,187	-0.03%
2021/04/06	2	31.10	2	31.10	31.10	0	3,183	0.00%
2021/03/31	18	30.76	1	31.55	31.05	17	3,274	0.52%
2021/03/30	6	30.56	20	30.55	30.55	-14	3,253	-0.43%
2021/03/26	5	31.40	0	0.00	31.35	5	3,271	0.15%
2021/03/25	10	31.20	0	0.00	31.10	10	3,316	0.30%
2021/03/24	1	32.00	1	30.30	31.75	0	3,327	0.00%
2021/03/23	11	30.23	0	0.00	30.20	11	3,308	0.33%
2021/03/22	10	30.45	0	0.00	30.45	10	3,330	0.30%
2021/03/19	17	31.11	10	30.66	30.85	7	3,367	0.21%
2021/03/18	0	0.00	2	31.45	31.40	-2	3,389	-0.06%
2021/03/17	0	0.00	2	31.55	31.35	-2	3,430	-0.06%
2021/03/15	2	31.75	0	0.00	31.40	2	3,528	0.06%
2021/03/12	1	31.10	2	31.55	31.75	-1	3,571	-0.03%
2021/03/11	0	0.00	3	30.72	30.95	-3	3,633	-0.08%
2021/03/10	4	30.15	6	30.23	30.10	-2	3,717	-0.05%
2021/03/09	22	29.76	0	0.00	29.80	22	3,754	0.59%
2021/03/04	2	30.65	0	0.00	30.85	2	3,957	0.05%
2021/03/03	1	31.00	0	0.00	31.15	1	4,026	0.02%
2021/03/02	3	30.95	0	0.00	30.80	3	4,157	0.07%
2021/02/26	7	31.88	1	31.65	31.80	6	4,362	0.14%
2021/02/25	1	32.50	0	0.00	32.30	1	4,405	0.02%
2021/02/24	0	0.00	2	32.43	32.30	-2	4,490	-0.04%
2021/02/23	5	32.35	1	32.55	32.30	4	4,507	0.09%
2021/02/22	7	32.68	3	32.30	33.00	4	4,571	0.09%
2021/02/17	5	31.30	2	31.00	31.20	3	4,853	0.06%
2021/02/05	11	31.38	1	31.15	31.15	10	4,862	0.21%
2021/02/04	7	31.46	5	31.30	31.10	2	4,880	0.04%
2021/02/03	0	0.00	3	31.40	31.40	-3	4,897	-0.06%
2021/02/02	5	31.44	2	31.50	31.50	3	4,941	0.06%
2021/02/01	2	31.05	0	0.00	30.90	2	5,005	0.04%
2021/01/29	1	31.25	1	31.50	31.25	0	5,077	0.00%
2021/01/27	5	32.66	0	0.00	32.65	5	5,139	0.10%
2021/01/26	0	0.00	1	31.95	31.55	-1	5,131	-0.02%
2021/01/25	1	31.90	0	0.00	31.90	1	5,157	0.02%
2021/01/22	0	0.00	1	32.05	31.70	-1	5,196	-0.02%
2021/01/20	2	32.50	0	0.00	32.00	2	5,243	0.04%
2021/01/19	7	34.44	6	33.85	33.40	1	5,227	0.02%
2021/01/18	1	32.30	2	32.60	33.05	-1	5,155	-0.02%
2021/01/15	1	33.35	0	0.00	32.70	1	5,157	0.02%
2021/01/13	1	33.35	1	33.05	33.05	0	5,224	0.00%
2021/01/12	2	33.80	0	0.00	32.70	2	5,287	0.04%
2021/01/11	2	34.70	1	32.60	34.55	1	5,276	0.02%
2021/01/08	1	33.90	2	33.90	33.45	-1	5,236	-0.02%
2021/01/07	8	34.29	2	33.65	33.60	6	5,519	0.11%
2021/01/06	11	34.50	4	34.73	34.00	7	5,584	0.13%
2021/01/05	21	36.09	15	36.12	35.50	6	5,538	0.11%
2021/01/04	6	34.58	7	34.06	35.10	-1	5,155	-0.02%
2020/12/31	1	32.05	3	32.85	32.55	-2	5,241	-0.04%
2020/12/30	2	31.95	3	32.57	32.25	-1	5,240	-0.02%
2020/12/29	1	32.00	0	0.00	31.80	1	5,315	0.02%
2020/12/28	2	32.53	5	32.91	32.55	-3	5,406	-0.06%
2020/12/25	0	0.00	8	32.33	32.30	-8	5,451	-0.15%
2020/12/23	20	30.88	0	0.00	30.90	20	5,798	0.34%
2020/12/22	11	31.09	3	30.98	30.75	8	6,489	0.12%
2020/12/21	3	30.13	4	30.76	30.75	-1	7,875	-0.01%
2020/12/18	7	30.87	0	0.00	30.75	7	8,040	0.09%
2020/12/17	4	31.45	3	31.30	31.30	1	8,166	0.01%
2020/12/16	10	32.10	30	32.41	31.80	-20	8,317	-0.24%
2020/12/15	5	31.97	0	0.00	31.70	5	8,493	0.06%
2020/12/14	1	33.00	4	32.88	32.80	-3	9,260	-0.03%
2020/12/11	8	31.86	6	31.84	31.85	2	9,491	0.02%
2020/12/10	17	32.71	7	32.69	32.55	10	9,513	0.11%
2020/12/09	25	33.63	1	33.75	33.20	24	9,508	0.25%
2020/12/08	4	34.33	3	34.50	33.75	1	9,546	0.01%
2020/12/07	34	33.73	7	33.65	33.75	27	9,581	0.28%
2020/12/04	15	33.69	42	33.37	33.30	-27	9,574	-0.28%
2020/12/03	40	34.78	2	34.45	34.30	38	9,555	0.40%
2020/12/01	22	35.13	40	34.75	34.90	-18	9,745	-0.18%
2020/11/30	2	35.35	3	35.67	35.15	-1	10,142	-0.01%
2020/11/27	9	35.21	2	35.30	35.35	7	10,433	0.07%
2020/11/26	9	35.34	6	35.74	35.55	3	10,637	0.03%
2020/11/25	3	35.82	53	36.08	34.65	-50	11,223	-0.45%
2020/11/24	0	0.00	2	35.20	34.80	-2	11,433	-0.02%
2020/11/23	4	35.13	4	34.84	34.85	0	11,559	0.00%
2020/11/20	0	0.00	12	34.40	34.40	-12	11,817	-0.10%
2020/11/19	10	34.66	34	35.35	34.35	-24	12,115	-0.20%
2020/11/18	0	0.00	3	34.92	34.85	-3	12,123	-0.02%
2020/11/17	2	34.95	17	34.89	35.40	-15	12,077	-0.12%
2020/11/16	3	33.62	0	0.00	33.55	3	11,872	0.03%
2020/11/13	0	0.00	3	34.00	34.00	-3	11,866	-0.03%
2020/11/11	2	33.80	0	0.00	33.85	2	11,853	0.02%
2020/11/10	3	33.87	0	0.00	33.90	3	11,838	0.03%
2020/11/09	2	34.90	4	35.15	35.00	-2	11,793	-0.02%
2020/11/06	10	34.40	4.1	35.21	34.95	5.9	11,730	0.05%
2020/11/05	21	33.58	11	33.80	34.40	10	11,680	0.09%
2020/11/04	28	33.78	5	33.36	33.50	23	11,687	0.20%
2020/11/03	5	32.70	4	33.01	33.25	1	11,720	0.01%
2020/11/02	4	32.23	0	0.00	31.90	4	11,709	0.03%
2020/10/30	4	33.90	10	33.35	32.95	-6	11,806	-0.05%
2020/10/28	20	34.48	1	34.20	34.10	19	11,760	0.16%
2020/10/27	0.1	34.25	70	34.19	34.15	-69.9	11,771	-0.59%
2020/10/26	0	0.00	1	35.60	34.70	-1	11,780	-0.01%
2020/10/23	3	34.58	1	34.55	34.50	2	11,716	0.02%
2020/10/22	9	34.64	16	34.49	34.55	-7	11,704	-0.06%
2020/10/21	11	35.39	0	0.00	35.25	11	11,645	0.09%
2020/10/20	4	35.71	3	35.97	35.40	1	11,631	0.01%
2020/10/19	1	35.35	28	35.57	35.30	-27	11,564	-0.23%
2020/10/16	5	35.91	10	35.66	35.40	-5	11,550	-0.04%
2020/10/15	10	36.69	8	36.58	36.20	2	11,471	0.02%
2020/10/14	2	35.35	5	34.91	35.10	-3	11,141	-0.03%
2020/10/13	7	33.99	0	0.00	33.85	7	11,046	0.06%
2020/10/12	17	34.96	15	34.96	34.60	2	10,961	0.02%
2020/10/08	10	35.99	16	36.11	36.00	-6	10,840	-0.06%
2020/10/06	10	34.89	1	34.85	34.70	9	10,472	0.09%
2020/10/05	8	34.84	2	35.10	34.95	6	10,404	0.06%
2020/09/30	9	34.36	5	34.71	34.95	4	10,342	0.04%
2020/09/29	11	34.94	10	34.99	34.15	1	10,290	0.01%
2020/09/28	21	35.30	19	35.34	34.50	2	10,230	0.02%
2020/09/25	59	37.53	62	36.70	35.15	-3	10,158	-0.03%
2020/09/24	73	37.62	24	38.34	39.00	49	9,480	0.52%
2020/09/23	0	0.00	13	36.19	36.65	-13	8,066	-0.16%
2020/09/22	66	33.78	13	33.70	33.35	53	7,863	0.67%
2020/09/21	33	34.94	27	34.71	34.30	6	7,708	0.08%
2020/09/18	21	34.63	29	34.19	34.20	-8	7,523	-0.11%
2020/09/17	68	34.44	53	33.83	34.25	15	7,327	0.20%
2020/09/16	3	32.18	17	32.00	33.25	-14	6,526	-0.21%
2020/09/15	2	30.30	3	30.33	30.25	-1	6,266	-0.02%
2020/09/14	14	29.82	10	30.19	30.60	4	6,261	0.06%
2020/09/11	21	29.42	5	30.00	29.45	16	6,229	0.26%
2020/09/10	16	30.77	0	0.00	30.20	16	6,137	0.26%
2020/09/09	21	30.07	1	31.20	31.50	20	6,039	0.33%
2020/09/08	5	32.45	7	32.39	31.45	-2	5,967	-0.03%
2020/09/07	15	32.20	12	31.54	31.90	3	5,899	0.05%
2020/09/04	24	33.23	18	33.31	33.10	6	5,778	0.10%
2020/09/03	13	33.70	14	34.30	33.90	-1	5,632	-0.02%
2020/09/02	17	32.48	11	32.95	33.90	6	5,256	0.11%
2020/09/01	8	32.62	8	32.61	31.90	0	4,900	0.00%
2020/08/31	40	33.58	28	33.68	33.10	12	4,636	0.26%
2020/08/28	32	31.21	50	31.39	31.80	-18	3,954	-0.46%
2020/08/27	7	28.46	8	28.99	28.95	-1	3,557	-0.03%
2020/08/26	7	28.41	3	28.52	28.70	4	3,395	0.12%
2020/08/25	2	27.85	36	27.22	28.00	-34	3,050	-1.11%
2020/08/24	10	26.70	10	26.14	25.75	0	2,763	0.00%
2020/08/21	55	24.45	0	0.00	25.30	55	2,765	1.99%
2020/08/20	11	24.38	71	23.06	23.00	-60	2,800	-2.14%
2020/08/18	6	25.90	5	25.55	25.55	1	2,780	0.04%
2020/08/14	1	25.40	0	0.00	25.40	1	2,761	0.04%
2020/08/13	1	25.70	0	0.00	25.65	1	2,766	0.04%
2020/08/11	2	25.35	0	0.00	25.35	2	2,783	0.07%
2020/08/10	17	26.62	7	26.05	26.05	10	2,757	0.36%
2020/08/07	2	26.35	12	26.82	26.85	-10	2,698	-0.37%
2020/08/05	8	26.81	7	26.43	26.25	1	2,615	0.04%
2020/08/04	2	25.95	4	26.23	26.25	-2	2,523	-0.08%
2020/08/03	5	25.30	0	0.00	25.45	5	2,478	0.20%
2020/07/31	25	25.57	0	0.00	25.50	25	2,510	1.00%
2020/07/30	5	25.10	0	0.00	26.25	5	2,482	0.20%
2020/07/29	0	0.00	2	25.00	24.75	-2	2,554	-0.08%
2020/07/28	5	24.60	0	0.00	24.45	5	2,585	0.19%
2020/07/27	0	0.00	1	25.10	24.90	-1	2,606	-0.04%
2020/07/24	2	26.35	4	26.08	25.40	-2	2,627	-0.08%
2020/07/23	35	25.94	0	0.00	25.85	35	2,632	1.33%
2020/07/17	0	0.00	3	25.60	24.55	-3	2,740	-0.11%
2020/07/15	10	25.38	0	0.00	25.20	10	2,750	0.36%
2020/07/14	2	25.30	0	0.00	24.90	2	2,763	0.07%
2020/07/13	6	25.63	0	0.00	25.55	6	2,766	0.22%
2020/07/10	5	24.85	1	25.20	25.20	4	2,815	0.14%
2020/07/09	15	26.46	2	26.40	25.75	13	2,817	0.46%
2020/07/08	24	26.05	14	26.45	26.60	10	2,798	0.36%
2020/07/07	10	26.40	10	26.36	25.85	0	2,811	0.00%
2020/07/06	15	24.57	25	24.97	25.30	-10	2,715	-0.37%
2020/07/02	0	0.00	3	22.50	22.55	-3	2,686	-0.11%
2020/07/01	10	22.52	3	22.38	22.35	7	2,708	0.26%
2020/06/30	11	22.10	0	0.00	22.15	11	2,712	0.41%
2020/06/29	4	21.86	0	0.00	21.70	4	2,763	0.14%
2020/06/24	8	22.54	0	0.00	22.60	8	2,771	0.29%
2020/06/23	0	0.00	3	22.43	22.65	-3	2,798	-0.11%
2020/06/22	12	22.72	0	0.00	22.40	12	2,808	0.43%
2020/06/19	10	22.57	10	22.60	22.40	0	2,830	0.00%
2020/06/17	2	21.73	0	0.00	21.75	2	2,807	0.07%
2020/06/16	0	0.00	1	21.60	21.60	-1	2,826	-0.04%
2020/06/12	2	20.10	20	20.50	20.80	-18	2,846	-0.63%
2020/06/10	3	21.78	2	21.90	21.70	1	2,881	0.03%
2020/06/09	0	0.00	2	22.10	22.30	-2	2,887	-0.07%
2020/06/08	9	21.56	0	0.00	21.90	9	2,864	0.31%
2020/06/05	2	21.58	0	0.00	21.50	2	2,832	0.07%
2020/06/04	10	21.60	3	21.70	21.55	7	2,834	0.25%
2020/06/03	8	21.00	25	20.86	21.75	-17	2,807	-0.61%
2020/06/02	5	21.05	1	21.30	21.00	4	2,763	0.14%
2020/06/01	6	21.08	0	0.00	21.15	6	2,748	0.22%
2020/05/28	10	21.35	5	21.80	21.40	5	2,702	0.19%
2020/05/27	16	20.74	0	0.00	21.20	16	2,615	0.61%
2020/05/26	40	20.22	0	0.00	19.95	40	2,556	1.56%
2020/05/25	5	20.30	2	19.95	20.40	3	2,522	0.12%
2020/05/22	5	19.90	5	20.00	19.50	0	2,498	0.00%
2020/05/21	30	19.53	0	0.00	19.70	30	2,485	1.21%
2020/05/20	0	0.00	1	19.45	19.25	-1	2,480	-0.04%
2020/05/19	1	18.90	1	19.80	19.60	0	2,540	0.00%
2020/05/18	0	0.00	1	18.75	18.75	-1	2,588	-0.04%
2020/05/15	2	18.80	22	18.71	18.65	-20	2,586	-0.77%
2020/05/14	7	18.91	0	0.00	18.70	7	2,586	0.27%
2020/05/13	5	19.30	0	0.00	19.45	5	2,582	0.19%
2020/05/12	6	19.55	3	19.63	19.50	3	2,586	0.12%
2020/05/08	5	19.85	0	0.00	19.60	5	2,595	0.19%
2020/05/06	10	19.65	2	19.50	19.35	8	2,577	0.31%
2020/05/05	12	19.99	2	20.05	19.60	10	2,576	0.39%
2020/05/04	1	18.65	1	19.00	19.35	0	2,519	0.00%
2020/04/29	20	19.08	0	0.00	18.90	20	2,544	0.79%
2020/04/28	9	18.83	14	18.93	19.10	-5	2,557	-0.20%
2020/04/27	15	18.92	18	18.86	18.75	-3	2,604	-0.12%
2020/04/24	4	18.33	7	18.18	18.35	-3	2,476	-0.12%
2020/04/23	5	18.09	4	18.30	18.15	1	2,483	0.04%
2020/04/22	0	0.00	1	16.80	17.50	-1	2,534	-0.04%
2020/04/21	1	17.75	11	18.07	17.25	-10	2,640	-0.38%
2020/04/20	2	18.18	0	0.00	18.20	2	2,913	0.07%
2020/04/17	2	18.55	12	18.42	17.95	-10	2,926	-0.34%
2020/04/15	5	18.10	0	0.00	18.05	5	2,934	0.17%
2020/04/14	1	17.65	2	17.70	17.60	-1	2,900	-0.03%
2020/04/13	0	0.00	10	17.37	17.35	-10	2,988	-0.33%
2020/04/10	22	18.04	7	18.05	17.70	15	3,050	0.49%
2020/04/08	15	16.99	8	17.02	17.40	7	2,971	0.24%
2020/04/07	4	16.38	2	16.23	16.20	2	2,923	0.07%
2020/04/06	0	0.00	1	15.50	15.60	-1	2,855	-0.04%
2020/04/01	1	15.35	38.1	15.50	15.50	-37.1	2,875	-1.29%
2020/03/31	0	0.00	1	15.20	15.60	-1	3,152	-0.03%
2020/03/30	1	14.55	1	14.65	15.10	0	3,213	0.00%
2020/03/27	1	15.30	1	15.80	15.00	0	3,234	0.00%
2020/03/26	10	15.20	91	14.97	15.20	-81	3,254	-2.49%
2020/03/25	4	14.98	1	15.10	15.20	3	3,271	0.09%
2020/03/24	0	0.00	1	14.15	14.05	-1	3,303	-0.03%
2020/03/23	92	13.51	1	13.50	13.50	91	3,339	2.72%
2020/03/20	0	0.00	16	15.17	15.00	-16	3,390	-0.47%
2020/03/19	25	14.40	45	14.26	14.20	-20	3,417	-0.59%
2020/03/18	21	16.23	4	16.20	15.75	17	3,414	0.50%
2020/03/17	17	16.34	1	16.00	15.60	16	3,409	0.47%
2020/03/16	0	0.00	15	17.52	17.25	-15	3,423	-0.44%
2020/03/13	1	18.45	11	18.50	18.95	-10	3,431	-0.29%
2020/03/12	1	21.20	12	21.18	20.15	-11	3,623	-0.30%
2020/03/11	1	22.20	0	0.00	22.35	1	3,660	0.03%
2020/03/10	1	22.10	6	22.55	22.90	-5	3,695	-0.14%
2020/03/09	2	23.60	0	0.00	22.90	2	3,723	0.05%
2020/03/04	1	24.05	1	24.10	24.00	0	3,957	0.00%
2020/03/03	0	0.00	2	24.15	24.10	-2	4,077	-0.05%
2020/03/02	2	22.50	2	23.20	23.55	0	4,127	0.00%
2020/02/27	12	24.19	0	0.00	23.55	12	4,179	0.29%
2020/02/26	3	24.90	0	0.00	24.90	3	4,208	0.07%
2020/02/25	12	24.80	15	24.64	24.90	-3	4,226	-0.07%
2020/02/24	2	25.15	15	25.23	25.20	-13	4,255	-0.31%
2020/02/20	16	25.91	1	26.35	25.90	15	4,291	0.35%
2020/02/19	5	25.97	5	25.73	25.80	0	4,237	0.00%
2020/02/17	0	0.00	10	24.92	24.75	-10	4,303	-0.23%
2020/02/13	13	25.24	0	0.00	25.05	13	4,601	0.28%
2020/02/12	1	25.55	0	0.00	25.55	1	4,632	0.02%
2020/02/11	0	0.00	16	25.16	25.45	-16	4,706	-0.34%
2020/02/10	21	24.50	30	24.58	24.50	-9	4,738	-0.19%
2020/02/07	5	25.10	3	25.05	25.10	2	4,796	0.04%
2020/02/05	3	25.47	1	25.40	25.20	2	4,916	0.04%
2020/02/03	3	23.08	6	23.19	23.55	-3	4,930	-0.06%
2020/01/31	1	25.00	2	24.70	24.65	-1	4,932	-0.02%
2020/01/30	6	25.90	12	25.09	25.05	-6	5,152	-0.12%
2020/01/16	11	28.08	1	28.00	27.80	10	5,541	0.18%
2020/01/15	12	28.02	8	27.98	28.40	4	5,473	0.07%
2020/01/14	10	27.97	24	28.17	27.80	-14	5,353	-0.26%
2020/01/13	1	27.00	11	26.96	27.00	-10	5,056	-0.20%
2020/01/10	2	26.55	2	27.00	26.95	0	5,052	0.00%
2020/01/09	11	26.86	3	26.90	26.70	8	5,108	0.16%
2020/01/08	2	26.78	21	26.73	26.70	-19	5,119	-0.37%
2020/01/07	15	26.93	16	26.96	27.00	-1	5,092	-0.02%
2020/01/06	7	26.52	42	26.83	27.15	-35	4,980	-0.70%
2020/01/03	20	26.20	0	0.00	26.15	20	4,890	0.41%
2020/01/02	5	26.35	0	0.00	26.35	5	4,860	0.10%
2019/12/31	3	26.32	0	0.00	26.20	3	4,840	0.06%
2019/12/26	18	27.33	68	27.50	26.50	-50	4,756	-1.05%
2019/12/25	10	26.74	6	27.01	27.30	4	4,460	0.09%
2019/12/23	0	0.00	6	26.95	26.80	-6	4,326	-0.14%
2019/12/20	5	26.40	9	26.57	26.80	-4	4,288	-0.09%
2019/12/19	0	0.00	12	26.77	26.35	-12	4,257	-0.28%
2019/12/17	39	26.16	0	0.00	26.30	39	4,183	0.93%
2019/12/16	6	25.83	6	25.98	26.10	0	4,092	0.00%
2019/12/13	0	0.00	7	25.55	25.35	-7	4,049	-0.17%
2019/12/11	16	25.19	2	25.55	25.10	14	4,037	0.35%
2019/12/10	14	25.60	0	0.00	25.55	14	3,988	0.35%
2019/12/09	43	26.98	46	25.79	25.65	-3	3,957	-0.08%
2019/12/06	0	0.00	2	26.30	26.70	-2	3,742	-0.05%
2019/12/03	0	0.00	2	25.98	26.35	-2	3,606	-0.06%
2019/12/02	1	25.90	1	25.85	25.70	0	3,574	0.00%
2019/11/29	30	26.38	32	25.66	25.75	-2	3,545	-0.06%
2019/11/28	0	0.00	7	26.50	26.60	-7	3,380	-0.21%
2019/11/27	0	0.00	3	25.75	25.60	-3	3,262	-0.09%
2019/11/26	2	25.30	0	0.00	25.65	2	3,220	0.06%
2019/11/25	0	0.00	22	25.17	25.55	-22	3,324	-0.66%
2019/11/22	0	0.00	4	24.66	24.40	-4	3,321	-0.12%
2019/11/21	1	24.60	6	24.38	24.35	-5	3,301	-0.15%
2019/11/20	0	0.00	31	24.80	24.80	-31	3,254	-0.95%
2019/11/19	0	0.00	7	25.15	25.00	-7	3,237	-0.22%
2019/11/18	0	0.00	41	25.15	25.05	-41	3,216	-1.27%
2019/11/15	5	25.20	1	25.25	25.20	4	3,190	0.13%
2019/11/14	2	25.75	3	25.40	25.95	-1	3,108	-0.03%
2019/11/13	164	25.92	92	25.60	25.50	72	3,039	2.37%	大買/
2019/11/12	20	25.06	14	25.07	25.05	6	2,794	0.21%
2019/11/11	5	24.28	0	0.00	24.10	5	2,724	0.18%
2019/11/08	17	25.85	44	25.36	25.30	-27	2,691	-1.00%
2019/11/07	2	25.10	2	25.35	24.90	0	2,570	0.00%
2019/11/06	17	25.22	5	25.10	24.65	12	2,518	0.48%
2019/11/05	3	25.10	2	24.80	25.20	1	2,460	0.04%
2019/11/04	1	23.75	0	0.00	23.45	1	2,357	0.04%
2019/11/01	1	23.40	22	23.72	23.75	-21	2,327	-0.90%
2019/10/31	8	23.71	77	23.59	23.55	-69	2,334	-2.96%
2019/10/30	1	24.90	2	24.75	25.00	-1	2,247	-0.04%
2019/10/29	18	25.58	87	24.67	25.00	-69	2,243	-3.07%
2019/10/28	199	25.09	26	25.35	25.95	173	2,154	8.03%	大買/鉅額交易
2019/10/25	0	0.00	1	23.75	23.60	-1	1,993	-0.05%
2019/10/24	12	23.23	8	23.17	22.95	4	1,895	0.21%
2019/10/23	1	22.00	4	22.05	22.00	-3	1,743	-0.17%
2019/10/21	0	0.00	1	22.35	22.30	-1	1,738	-0.06%
2019/10/18	1	21.95	0	0.00	22.25	1	1,729	0.06%
2019/10/16	10	22.10	0	0.00	22.70	10	1,625	0.62%
2019/10/01	30	20.55	0	0.00	20.55	30	1,616	1.86%
2019/09/26	0	0.00	46	20.71	20.70	-46	1,641	-2.80%
2019/09/25	0	0.00	1	20.95	21.00	-1	1,629	-0.06%
2019/09/24	1	21.95	2	21.93	21.50	-1	1,612	-0.06%
2019/09/23	2	21.95	20	21.80	21.95	-18	1,612	-1.12%
2019/09/20	3	21.40	3	21.30	21.30	0	1,575	0.00%
2019/09/16	5	21.20	0	0.00	21.35	5	1,602	0.31%
2019/09/12	1	21.25	0	0.00	21.00	1	1,576	0.06%
2019/09/09	5	21.30	5	21.10	21.15	0	1,537	0.00%
2019/09/04	2	21.00	2	20.90	20.90	0	1,493	0.00%
2019/08/29	5	20.65	6	20.53	20.50	-1	1,446	-0.07%
2019/08/28	10	20.94	0	0.00	20.70	10	1,424	0.70%
2019/08/27	8	19.67	0	0.00	20.40	8	1,255	0.64%
2019/08/26	0	0.00	15	18.65	18.55	-15	1,192	-1.26%
2019/08/22	5	19.15	0	0.00	18.90	5	1,185	0.42%
2019/08/21	5	18.85	0	0.00	18.95	5	1,166	0.43%
2019/08/20	20	18.90	5	18.90	18.80	15	1,161	1.29%
2019/08/19	10	19.08	0	0.00	18.75	10	1,159	0.86%
2019/08/16	1	18.80	0	0.00	18.75	1	1,158	0.09%
2019/08/15	0	0.00	25	18.17	18.20	-25	1,156	-2.16%
2019/08/08	5	19.30	0	0.00	19.40	5	1,132	0.44%
2019/08/07	25	19.58	0	0.00	19.20	25	1,128	2.22%
2019/08/02	10	20.43	5	20.15	20.45	5	1,102	0.45%
2019/08/01	0	0.00	1	21.30	21.35	-1	1,093	-0.09%
2019/07/31	1	21.55	1	21.55	21.75	0	1,081	0.00%
2019/07/30	5	22.90	4	22.25	21.95	1	1,041	0.10%
2019/07/29	19	21.57	75	21.36	22.10	-56	864	-6.48%
2019/07/26	0	0.00	17	20.05	20.10	-17	750	-2.26%
2019/07/25	10	19.83	0	0.00	19.80	10	753	1.33%
2019/07/24	0	0.00	1	20.10	20.05	-1	775	-0.13%
2019/07/18	17	19.70	0	0.00	19.70	17	880	1.93%
2019/07/17	0	0.00	1	20.20	19.95	-1	884	-0.11%
2019/07/15	2	20.80	3	20.68	20.55	-1	880	-0.11%
2019/07/10	5	20.20	6	20.16	20.15	-1	977	-0.10%
2019/07/04	0	0.00	20	19.90	19.90	-20	1,036	-1.93%
2019/07/03	5	19.50	5	19.55	19.55	0	1,068	0.00%
2019/07/02	0	0.00	1	19.20	19.15	-1	1,166	-0.09%
2019/06/28	1	19.05	0	0.00	19.40	1	1,338	0.07%
2019/06/25	7	18.54	10	18.49	18.60	-3	1,444	-0.21%
2019/06/17	3	17.60	0	0.00	17.50	3	1,707	0.18%
2019/06/12	0	0.00	1	17.75	17.70	-1	1,744	-0.06%
2019/06/11	9	17.58	3	17.78	18.00	6	1,759	0.34%
2019/06/10	0	0.00	2	17.30	17.25	-2	1,763	-0.11%
2019/05/31	5	17.85	0	0.00	17.85	5	1,900	0.26%
2019/05/23	0	0.00	20	16.83	16.95	-20	1,991	-1.00%
2019/05/22	1	17.65	2	17.30	17.30	-1	2,024	-0.05%
2019/05/21	1	17.10	0	0.00	17.45	1	2,033	0.05%
2019/05/20	2	17.50	0	0.00	17.20	2	2,034	0.10%
2019/05/17	0	0.00	10	17.38	17.30	-10	2,043	-0.49%
2019/05/14	0	0.00	5	17.15	18.25	-5	2,098	-0.24%
2019/05/10	50	19.15	0	0.00	18.60	50	2,088	2.39%
2019/05/09	22	19.63	0	0.00	18.95	22	2,070	1.06%
2019/05/07	0	0.00	5	20.15	20.15	-5	2,039	-0.25%
2019/05/06	0	0.00	1	19.80	19.85	-1	2,039	-0.05%
2019/04/30	20	19.45	10	19.75	19.90	10	2,005	0.50%
2019/04/29	7	20.21	17	20.00	19.50	-10	1,977	-0.51%
2019/04/25	15	22.50	17	22.30	22.00	-2	1,892	-0.11%
2019/04/22	0	0.00	13	21.59	21.55	-13	1,852	-0.70%
2019/04/19	0	0.00	3	21.88	21.55	-3	1,850	-0.16%
2019/04/18	26	21.99	6	21.82	21.55	20	1,839	1.09%
2019/04/17	10	22.80	5	22.40	22.50	5	1,810	0.28%
2019/04/15	0	0.00	5	22.32	22.20	-5	1,702	-0.29%
2019/04/12	2	21.80	0	0.00	21.15	2	1,666	0.12%
2019/04/11	0	0.00	2	22.30	21.80	-2	1,641	-0.12%
2019/04/10	2	22.38	0	0.00	22.25	2	1,618	0.12%
2019/04/09	0	0.00	1	22.25	22.00	-1	1,603	-0.06%
2019/04/08	7	22.89	1	22.90	22.35	6	1,584	0.38%
2019/04/03	2	21.18	4	21.93	22.30	-2	1,492	-0.13%
2019/04/02	4	20.70	2	20.80	21.25	2	1,374	0.15%
2019/04/01	2	20.63	1	20.35	20.25	1	1,339	0.07%
2019/03/29	3	20.78	3	20.95	20.50	0	1,326	0.00%
2019/03/28	11	20.55	12	20.46	20.20	-1	1,275	-0.08%
2019/03/26	2	20.85	0	0.00	20.10	2	1,290	0.15%
2019/03/25	30	18.65	0	0.00	19.60	30	1,197	2.50%
2019/03/21	0	0.00	70	18.15	18.60	-70	1,400	-5.00%
2019/03/20	0	0.00	15	18.25	18.15	-15	1,379	-1.09%
2019/03/19	2	18.00	35	18.25	17.85	-33	1,382	-2.39%
2019/03/15	0	0.00	5	17.85	17.80	-5	1,388	-0.36%
2019/03/14	10	17.60	7	17.59	17.55	3	1,386	0.22%
2019/03/13	10	18.05	0	0.00	17.90	10	1,382	0.72%
2019/03/12	10	18.40	0	0.00	18.35	10	1,383	0.72%
2019/03/08	92	18.79	2	18.80	18.60	90	1,412	6.37%
2019/03/06	0	0.00	5	18.65	18.65	-5	1,360	-0.37%
2019/03/05	0	0.00	7	18.00	18.00	-7	1,362	-0.51%
2019/03/04	5	18.15	5	18.10	18.10	0	1,376	0.00%
2019/02/26	0	0.00	30	17.73	17.70	-30	1,540	-1.95%
2019/02/25	3	17.90	1	17.90	17.95	2	1,568	0.13%
2019/02/22	7	18.68	5	18.60	18.00	2	1,622	0.12%
2019/02/21	5	18.10	0	0.00	18.20	5	1,667	0.30%
2019/02/15	6	18.29	0	0.00	17.65	6	1,747	0.34%
2019/02/11	0	0.00	31	16.20	16.20	-31	1,713	-1.81%
2019/01/30	0	0.00	7	16.26	16.25	-7	1,711	-0.41%
2019/01/29	0	0.00	12	16.40	16.35	-12	1,708	-0.70%
2019/01/28	0	0.00	8	16.77	16.60	-8	1,703	-0.47%
2019/01/25	16	16.57	0	0.00	16.45	16	1,706	0.94%
2019/01/24	10	16.45	29	16.50	16.45	-19	1,701	-1.12%
2019/01/22	7	16.52	25	16.55	16.45	-18	1,707	-1.05%
2019/01/21	17	16.52	0	0.00	16.45	17	1,719	0.99%
2019/01/18	1	16.70	41	16.55	16.40	-40	1,723	-2.32%
2019/01/17	13	16.60	0	0.00	16.30	13	1,723	0.75%
2019/01/16	10	16.23	0	0.00	16.15	10	1,714	0.58%
2019/01/15	14	15.87	0	0.00	15.80	14	1,705	0.82%
2019/01/14	3	15.85	8	15.85	15.75	-5	1,702	-0.29%
2019/01/11	1	16.30	8	16.44	16.35	-7	1,693	-0.41%
2019/01/09	0	0.00	2	16.65	16.70	-2	1,684	-0.12%
2019/01/08	0	0.00	2	16.50	16.50	-2	1,682	-0.12%
2019/01/07	2	16.60	1	16.70	16.70	1	1,678	0.06%
2019/01/04	0	0.00	7	16.54	16.35	-7	1,680	-0.42%
2019/01/03	15	17.15	2	17.15	17.20	13	1,681	0.77%
2019/01/02	11	17.45	0	0.00	17.45	11	1,680	0.65%
2018/12/28	25	17.61	0	0.00	17.55	25	1,681	1.49%
2018/12/27	0	0.00	2	17.95	18.10	-2	1,677	-0.12%
2018/12/26	2	17.55	10	17.56	17.50	-8	1,641	-0.49%
2018/12/24	9	18.26	10	18.10	18.10	-1	1,602	-0.06%
2018/12/22	2	17.25	7	17.87	18.35	-5	1,580	-0.32%
2018/12/21	4	17.48	0	0.00	17.70	4	1,573	0.25%
2018/12/20	11	18.97	4	19.35	18.15	7	1,547	0.45%
2018/12/19	0	0.00	27	19.50	19.50	-27	1,506	-1.79%
2018/12/18	30	19.47	9	19.42	19.00	21	1,466	1.43%
2018/12/17	31	19.25	32	19.57	19.50	-1	1,420	-0.07%
2018/12/14	1	18.45	9	17.96	19.15	-8	1,219	-0.66%
2018/12/13	0	0.00	8	17.50	17.45	-8	1,099	-0.73%
2018/12/12	2	17.35	2	17.48	17.45	0	1,093	0.00%
2018/12/11	14	17.70	0	0.00	17.65	14	1,078	1.30%
2018/12/10	2	18.13	2	18.45	17.95	0	1,064	0.00%
2018/12/06	2	18.00	2	18.05	17.80	0	1,041	0.00%
2018/12/05	0	0.00	3	18.47	18.25	-3	1,031	-0.29%
2018/12/04	0	0.00	7	18.91	18.95	-7	1,021	-0.69%
2018/12/03	0	0.00	5	18.50	18.50	-5	972	-0.51%
2018/11/30	3	17.80	11	18.00	17.85	-8	952	-0.84%
2018/11/29	8	17.99	4	18.20	17.85	4	942	0.42%
2018/11/28	12	18.25	0	0.00	18.05	12	927	1.29%
2018/11/27	3	18.68	5	18.90	18.65	-2	902	-0.22%
2018/11/26	12	19.00	0	0.00	19.00	12	882	1.36%
2018/11/23	0	0.00	9	18.66	18.75	-9	771	-1.17%
2018/11/22	5	18.28	19	18.59	18.45	-14	710	-1.97%
2018/11/21	3	17.90	1	18.20	18.65	2	676	0.30%
2018/11/20	6	18.68	4	18.65	18.60	2	613	0.33%
2018/11/19	0	0.00	10	18.25	18.40	-10	510	-1.96%
2018/11/16	20	17.59	0	0.00	17.50	20	479	4.17%
2018/11/15	14	17.93	1	17.65	17.60	13	447	2.91%
2018/11/13	2	16.73	2	16.10	17.35	0	393	0.00%
2018/11/12	5	16.00	0	0.00	16.20	5	375	1.33%
2018/11/09	2	14.75	0	0.00	14.75	2	369	0.54%
2018/11/08	1	14.90	0	0.00	14.85	1	373	0.27%
2018/11/07	2	15.00	0	0.00	15.00	2	373	0.54%
2018/10/30	1	14.10	2	14.15	14.00	-1	381	-0.26%
2018/10/29	5	14.80	1	14.95	14.20	4	390	1.02%
2018/10/25	2	13.55	0	0.00	13.90	2	376	0.53%
2018/10/24	1	14.00	0	0.00	13.90	1	373	0.27%
2018/10/18	0	0.00	4	14.00	13.95	-4	386	-1.04%
2018/10/15	3	13.90	0	0.00	14.00	3	402	0.75%
2018/10/12	2	13.30	0	0.00	13.75	2	408	0.49%
2018/10/11	1	13.95	10	14.00	13.95	-9	415	-2.17%
2018/10/09	0	0.00	5	15.45	15.45	-5	415	-1.20%
2018/10/05	0	0.00	6	16.38	16.00	-6	425	-1.41%
2018/09/26	3	17.95	0	0.00	17.85	3	453	0.66%
2018/09/21	2	18.80	0	0.00	18.75	2	475	0.42%
2018/09/17	1	18.85	0	0.00	18.70	1	654	0.15%
2018/09/12	3	18.80	0	0.00	19.10	3	716	0.42%
2018/09/11	4	19.33	0	0.00	19.25	4	742	0.54%
2018/09/10	2	19.55	0	0.00	19.15	2	804	0.25%
2018/09/07	3	20.60	0	0.00	19.95	3	834	0.36%
2018/08/28	0	0.00	9	20.25	20.25	-9	914	-0.98%
2018/08/17	46	20.09	4.2	19.17	20.45	41.8	984	4.25%
2018/08/16	4	18.74	0	0.00	18.60	4	999	0.40%
2018/08/15	22	19.50	0	0.00	19.50	22	1,052	2.09%
2018/08/13	0	0.00	16	19.40	19.85	-16	1,100	-1.45%
2018/08/10	11	21.09	0	0.00	20.95	11	1,178	0.93%
2018/08/09	6	20.63	0	0.00	20.75	6	1,217	0.49%
2018/08/08	4	20.98	0	0.00	20.85	4	1,238	0.32%
2018/08/07	6	21.13	0	0.00	21.20	6	1,257	0.48%
2018/08/06	8	21.07	0	0.00	21.00	8	1,308	0.61%
2018/08/03	15	20.64	0	0.00	20.15	15	1,331	1.13%
2018/08/02	0	0.00	1	21.05	20.70	-1	1,368	-0.07%
2018/07/31	0	0.00	4	21.58	21.55	-4	1,490	-0.27%
2018/07/27	4	22.05	0	0.00	22.05	4	1,495	0.27%
2018/07/26	0	0.00	1	21.65	22.05	-1	1,497	-0.07%
2018/07/20	2	22.05	0	0.00	22.15	2	1,499	0.13%
2018/07/19	1	22.10	0	0.00	21.90	1	1,496	0.07%
2018/07/18	1	22.40	0	0.00	22.15	1	1,498	0.07%
2018/07/17	10	22.60	0	0.00	22.40	10	1,494	0.67%
2018/07/16	0	0.00	1	22.70	22.90	-1	1,494	-0.07%
2018/07/13	4	22.89	0	0.00	22.85	4	1,514	0.26%
2018/07/04	5	23.67	0	0.00	23.80	5	1,571	0.32%
2018/07/03	3	24.85	1	23.50	23.40	2	1,596	0.13%
2018/06/29	0	0.00	2	24.70	24.70	-2	1,586	-0.13%
2018/06/28	2	24.90	0	0.00	24.90	2	1,576	0.13%
2018/06/27	10	25.55	21	25.73	25.60	-11	1,558	-0.71%
2018/06/26	3	26.02	1	26.50	26.90	2	1,510	0.13%
2018/06/21	29	24.38	0	0.00	24.35	29	1,380	2.10%
2018/06/19	0	25.30	2	25.68	25.45	-2	1,362	-0.15%
2018/06/13	11	22.91	0	0.00	22.65	11	1,282	0.86%
2018/06/12	10	23.00	2	23.00	23.25	8	1,274	0.63%
2018/06/08	3	24.30	0	0.00	24.35	3	1,247	0.24%
2018/06/04	1	24.70	0	0.00	24.55	1	1,214	0.08%
2018/06/01	3	24.80	0	0.00	25.00	3	1,200	0.25%
2018/05/30	0	0.00	3	24.60	24.60	-3	1,184	-0.25%
2018/05/29	0	0.00	3	25.30	25.05	-3	1,182	-0.25%
2018/05/28	4	25.50	0	0.00	25.10	4	1,179	0.34%
2018/05/25	1	25.35	0	0.00	25.35	1	1,161	0.09%
2018/05/24	13	25.33	2	25.83	25.95	11	1,151	0.96%
2018/05/23	2	24.80	10	25.69	26.00	-8	1,131	-0.71%
2018/05/21	1	24.65	1	24.25	24.25	0	1,055	0.00%
2018/05/18	5	24.46	1	24.45	24.25	4	1,019	0.39%
2018/05/17	0	0.00	1	23.50	23.50	-1	937	-0.11%
2018/05/16	3	21.68	0	0.00	21.40	3	898	0.33%
2018/05/14	1	22.60	2	22.38	22.65	-1	868	-0.12%
2018/05/11	1	21.80	0	0.00	21.40	1	822	0.12%
2018/05/10	19	22.14	4	21.65	21.45	15	792	1.89%
2018/05/09	1	21.50	5	22.05	22.10	-4	745	-0.54%